贵阳银行(601997)股票行情
贵阳银行(601997)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 5.92 | 5.91 | -0.01 | -0.17% | 5.90 | 5.94 | 242889 | 14384.37 | 0.66% |
| 2025-12-11 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.95 | 179820 | 10659.37 | 0.49% |
| 2025-12-10 | 5.95 | 5.93 | -0.02 | -0.34% | 5.89 | 5.97 | 261612 | 15499.12 | 0.72% |
| 2025-12-09 | 6.00 | 5.95 | -0.06 | -1.00% | 5.95 | 6.02 | 235535 | 14077.52 | 0.64% |
| 2025-12-08 | 6.00 | 6.01 | 0.01 | 0.17% | 5.98 | 6.04 | 250967 | 15086.52 | 0.69% |
| 2025-12-05 | 6.04 | 6.00 | -0.04 | -0.66% | 5.97 | 6.06 | 357569 | 21452.77 | 0.98% |
| 2025-12-04 | 6.06 | 6.04 | -0.03 | -0.49% | 6.02 | 6.07 | 244912 | 14796.66 | 0.67% |
| 2025-12-03 | 6.06 | 6.07 | -0.01 | -0.16% | 6.06 | 6.14 | 353281 | 21564.95 | 0.97% |
| 2025-12-02 | 6.06 | 6.08 | 0.00 | 0.00% | 6.03 | 6.09 | 214758 | 13017.46 | 0.59% |
| 2025-12-01 | 6.01 | 6.08 | 0.08 | 1.33% | 5.99 | 6.08 | 366460 | 22165.23 | 1.00% |
| 2025-11-28 | 6.05 | 6.00 | -0.05 | -0.83% | 5.98 | 6.07 | 305800 | 18368.43 | 0.84% |
| 2025-11-27 | 6.04 | 6.05 | 0.01 | 0.17% | 6.01 | 6.09 | 236999 | 14364.62 | 0.65% |
| 2025-11-26 | 6.07 | 6.04 | -0.03 | -0.49% | 6.03 | 6.10 | 237915 | 14423.52 | 0.65% |
| 2025-11-25 | 6.01 | 6.07 | 0.07 | 1.17% | 5.98 | 6.10 | 335804 | 20321.44 | 0.92% |
| 2025-11-24 | 6.02 | 6.00 | 0.02 | 0.33% | 5.95 | 6.04 | 313873 | 18845.66 | 0.86% |
| 2025-11-21 | 6.15 | 5.98 | -0.18 | -2.92% | 5.98 | 6.17 | 557874 | 33810.84 | 1.53% |
| 2025-11-20 | 6.07 | 6.16 | 0.09 | 1.48% | 6.06 | 6.21 | 517262 | 31829.54 | 1.41% |
| 2025-11-19 | 6.06 | 6.07 | 0.01 | 0.17% | 6.05 | 6.10 | 261244 | 15866.21 | 0.71% |
| 2025-11-18 | 6.11 | 6.06 | -0.06 | -0.98% | 6.04 | 6.12 | 303885 | 18464.50 | 0.83% |
| 2025-11-17 | 6.16 | 6.12 | -0.04 | -0.65% | 6.07 | 6.16 | 319631 | 19546.61 | 0.87% |
| 2025-11-14 | 6.17 | 6.16 | -0.03 | -0.48% | 6.16 | 6.22 | 310987 | 19274.53 | 0.85% |
| 2025-11-13 | 6.22 | 6.19 | -0.02 | -0.32% | 6.13 | 6.22 | 390548 | 24077.28 | 1.07% |
| 2025-11-12 | 6.22 | 6.21 | -0.01 | -0.16% | 6.19 | 6.27 | 333152 | 20753.19 | 0.91% |
| 2025-11-11 | 6.19 | 6.22 | 0.03 | 0.48% | 6.17 | 6.23 | 296755 | 18402.46 | 0.81% |
| 2025-11-10 | 6.16 | 6.19 | 0.02 | 0.32% | 6.15 | 6.21 | 268474 | 16605.54 | 0.73% |
| 2025-11-07 | 6.19 | 6.17 | -0.02 | -0.32% | 6.16 | 6.23 | 268923 | 16656.28 | 0.74% |
| 2025-11-06 | 6.16 | 6.19 | 0.02 | 0.32% | 6.14 | 6.23 | 384400 | 23828.13 | 1.05% |
| 2025-11-05 | 6.22 | 6.17 | -0.04 | -0.64% | 6.16 | 6.22 | 440564 | 27276.41 | 1.20% |
| 2025-11-04 | 6.12 | 6.21 | 0.08 | 1.31% | 6.12 | 6.24 | 668088 | 41402.83 | 1.83% |
| 2025-11-03 | 6.09 | 6.13 | 0.05 | 0.82% | 6.08 | 6.20 | 798359 | 49173.12 | 2.18% |
| 2025-10-31 | 5.98 | 6.08 | 0.19 | 3.23% | 5.98 | 6.14 | 1050910 | 63820.74 | 2.87% |
| 2025-10-30 | 5.90 | 5.89 | -0.01 | -0.17% | 5.89 | 5.95 | 305865 | 18103.92 | 0.84% |
| 2025-10-29 | 5.98 | 5.90 | -0.07 | -1.17% | 5.89 | 5.98 | 360832 | 21346.85 | 0.99% |
| 2025-10-28 | 6.02 | 5.97 | -0.05 | -0.83% | 5.94 | 6.04 | 336258 | 20111.62 | 0.92% |
| 2025-10-27 | 6.02 | 6.02 | 0.00 | 0.00% | 5.96 | 6.06 | 384145 | 23100.19 | 1.05% |
| 2025-10-24 | 6.03 | 6.02 | -0.04 | -0.66% | 6.02 | 6.10 | 397251 | 24047.87 | 1.09% |
| 2025-10-23 | 6.02 | 6.06 | 0.04 | 0.66% | 6.01 | 6.08 | 399153 | 24132.98 | 1.09% |
| 2025-10-22 | 5.98 | 6.02 | 0.04 | 0.67% | 5.97 | 6.04 | 338174 | 20350.52 | 0.92% |
| 2025-10-21 | 5.99 | 5.98 | 0.00 | 0.00% | 5.96 | 6.01 | 312464 | 18694.17 | 0.85% |
| 2025-10-20 | 5.95 | 5.98 | 0.03 | 0.50% | 5.89 | 6.00 | 397704 | 23673.34 | 1.09% |
| 2025-10-17 | 5.98 | 5.95 | -0.04 | -0.67% | 5.93 | 6.04 | 446851 | 26781.89 | 1.22% |
| 2025-10-16 | 5.93 | 5.99 | 0.05 | 0.84% | 5.93 | 6.00 | 374899 | 22380.98 | 1.03% |
| 2025-10-15 | 5.95 | 5.94 | -0.02 | -0.34% | 5.91 | 5.98 | 327104 | 19427.96 | 0.89% |
| 2025-10-14 | 5.85 | 5.96 | 0.11 | 1.88% | 5.82 | 5.96 | 577041 | 34109.84 | 1.58% |
| 2025-10-13 | 5.77 | 5.85 | 0.03 | 0.52% | 5.74 | 5.86 | 377210 | 21864.48 | 1.03% |
| 2025-10-10 | 5.76 | 5.82 | 0.05 | 0.87% | 5.76 | 5.84 | 346172 | 20140.34 | 0.95% |
| 2025-10-09 | 5.77 | 5.77 | 0.01 | 0.17% | 5.74 | 5.78 | 253939 | 14634.05 | 0.69% |
| 2025-09-30 | 5.81 | 5.76 | -0.05 | -0.86% | 5.76 | 5.81 | 271949 | 15703.53 | 0.74% |
| 2025-09-29 | 5.80 | 5.81 | 0.01 | 0.17% | 5.76 | 5.83 | 284912 | 16495.87 | 0.78% |
| 2025-09-26 | 5.78 | 5.80 | 0.01 | 0.17% | 5.75 | 5.82 | 204975 | 11870.82 | 0.56% |
| 2025-09-25 | 5.84 | 5.79 | -0.05 | -0.86% | 5.76 | 5.84 | 314538 | 18214.12 | 0.86% |
| 2025-09-24 | 5.85 | 5.84 | -0.02 | -0.34% | 5.82 | 5.91 | 323935 | 18986.68 | 0.89% |
| 2025-09-23 | 5.80 | 5.86 | 0.05 | 0.86% | 5.78 | 5.87 | 382922 | 22322.25 | 1.05% |
| 2025-09-22 | 5.86 | 5.81 | -0.05 | -0.85% | 5.79 | 5.87 | 245618 | 14285.53 | 0.67% |
| 2025-09-19 | 5.85 | 5.86 | 0.00 | 0.00% | 5.81 | 5.88 | 322328 | 18854.73 | 0.88% |
| 2025-09-18 | 5.95 | 5.86 | -0.08 | -1.35% | 5.84 | 5.96 | 469922 | 27706.69 | 1.29% |
| 2025-09-17 | 5.95 | 5.94 | -0.01 | -0.17% | 5.92 | 5.98 | 285525 | 16985.62 | 0.78% |
| 2025-09-16 | 5.97 | 5.95 | -0.02 | -0.34% | 5.93 | 5.99 | 316892 | 18879.44 | 0.87% |
| 2025-09-15 | 6.00 | 5.97 | -0.04 | -0.67% | 5.97 | 6.02 | 290614 | 17403.43 | 0.79% |
| 2025-09-12 | 6.06 | 6.01 | -0.06 | -0.99% | 6.00 | 6.08 | 309138 | 18676.79 | 0.85% |
| 2025-09-11 | 6.04 | 6.07 | 0.03 | 0.50% | 6.00 | 6.07 | 348942 | 21048.29 | 0.95% |
| 2025-09-10 | 6.02 | 6.04 | 0.02 | 0.33% | 5.99 | 6.05 | 307560 | 18538.32 | 0.84% |
| 2025-09-09 | 6.00 | 6.02 | 0.01 | 0.17% | 5.98 | 6.03 | 367970 | 22104.38 | 1.01% |
| 2025-09-08 | 6.01 | 6.01 | -0.01 | -0.17% | 5.99 | 6.04 | 355965 | 21397.04 | 0.97% |
| 2025-09-05 | 6.06 | 6.02 | -0.06 | -0.99% | 6.00 | 6.08 | 436269 | 26253.45 | 1.19% |
| 2025-09-04 | 6.05 | 6.08 | 0.03 | 0.50% | 5.97 | 6.11 | 477559 | 28865.88 | 1.31% |
| 2025-09-03 | 6.15 | 6.05 | -0.11 | -1.79% | 6.03 | 6.17 | 462832 | 28188.73 | 1.27% |
| 2025-09-02 | 6.13 | 6.16 | 0.02 | 0.33% | 6.10 | 6.18 | 470040 | 28875.49 | 1.29% |
| 2025-09-01 | 6.18 | 6.14 | -0.05 | -0.81% | 6.12 | 6.19 | 446792 | 27466.55 | 1.22% |
| 2025-08-29 | 6.17 | 6.19 | 0.02 | 0.32% | 6.15 | 6.28 | 532409 | 33109.53 | 1.46% |
| 2025-08-28 | 6.15 | 6.17 | 0.01 | 0.16% | 6.12 | 6.21 | 509789 | 31388.98 | 1.39% |
| 2025-08-27 | 6.31 | 6.16 | -0.16 | -2.53% | 6.15 | 6.33 | 713011 | 44520.13 | 1.95% |
| 2025-08-26 | 6.40 | 6.32 | -0.14 | -2.17% | 6.31 | 6.40 | 745985 | 47231.38 | 2.04% |
| 2025-08-25 | 6.35 | 6.46 | 0.11 | 1.73% | 6.33 | 6.47 | 661180 | 42443.22 | 1.81% |
| 2025-08-22 | 6.39 | 6.35 | -0.05 | -0.78% | 6.29 | 6.39 | 569550 | 36042.46 | 1.56% |
| 2025-08-21 | 6.33 | 6.40 | 0.07 | 1.11% | 6.31 | 6.41 | 474997 | 30244.82 | 1.30% |
| 2025-08-20 | 6.30 | 6.33 | 0.01 | 0.16% | 6.29 | 6.37 | 373898 | 23687.00 | 1.02% |
| 2025-08-19 | 6.31 | 6.32 | 0.02 | 0.32% | 6.28 | 6.34 | 296733 | 18709.05 | 0.81% |
| 2025-08-18 | 6.26 | 6.30 | 0.02 | 0.32% | 6.24 | 6.35 | 430526 | 27160.03 | 1.18% |
| 2025-08-15 | 6.32 | 6.28 | -0.05 | -0.79% | 6.21 | 6.34 | 607939 | 38040.10 | 1.66% |
上证大盘股票行情在线 K线走势图
贵阳银行(601997)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
